8131 福懋科
上市 ｜ 半導體業
收盤價
75.10
▲+0.20
(+0.27%)
2026-06-27
本益比
37.93
殖利率
1.33%
股價淨值比
2.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 76.50 | 77.30 | 73.50 | 75.10 | +0.20 | +0.27% | 7,269,883 |
| 2026-06-26 | 73.20 | 74.90 | 71.80 | 74.90 | +0.10 | +0.13% | 4,101,215 |
| 2026-06-25 | 79.20 | 79.20 | 73.50 | 74.80 | -4.00 | -5.08% | 9,846,082 |
| 2026-06-24 | 77.00 | 80.40 | 76.40 | 78.80 | +2.90 | +3.82% | 14,698,073 |
| 2026-06-23 | 75.50 | 77.00 | 74.70 | 75.90 | +0.70 | +0.93% | 6,206,850 |
| 2026-06-20 | 75.50 | 77.00 | 74.70 | 75.90 | +0.70 | +0.93% | 6,206,850 |
| 2026-06-19 | 75.50 | 76.40 | 72.80 | 75.20 | -0.80 | -1.05% | 6,130,403 |
| 2026-06-18 | 77.70 | 78.80 | 76.00 | 76.00 | +0.30 | +0.40% | 16,914,581 |
| 2026-06-17 | 73.90 | 76.90 | 72.50 | 75.70 | +3.70 | +5.14% | 12,482,850 |
| 2026-06-16 | 70.80 | 74.00 | 70.70 | 72.00 | +3.30 | +4.80% | 5,913,477 |
| 2026-06-13 | 66.90 | 69.70 | 64.50 | 68.70 | +1.80 | +2.69% | 4,251,123 |
| 2026-06-12 | 68.00 | 72.20 | 66.50 | 66.90 | -3.20 | -4.56% | 5,416,642 |
| 2026-06-11 | 64.70 | 70.10 | 63.90 | 70.10 | +6.30 | +9.87% | 5,205,807 |
| 2026-06-10 | 62.10 | 64.40 | 62.10 | 63.80 | -5.10 | -7.40% | 3,848,238 |
| 2026-06-09 | 72.10 | 72.10 | 66.90 | 68.90 | -4.30 | -5.87% | 5,816,855 |
| 2026-06-06 | 73.20 | 77.00 | 72.90 | 73.20 | +0.30 | +0.41% | 8,498,659 |
| 2026-06-05 | 73.20 | 77.00 | 72.90 | 73.20 | +0.30 | +0.41% | 8,498,659 |
| 2026-06-04 | 75.80 | 76.70 | 71.00 | 73.50 | -2.00 | -2.65% | 9,831,414 |
| 2026-06-03 | 74.60 | 79.20 | 73.50 | 75.50 | +2.00 | +2.72% | 17,463,455 |
| 2026-06-02 | 71.80 | 74.50 | 70.50 | 73.50 | +4.30 | +6.21% | 14,266,624 |
| 2026-05-30 | 70.00 | 72.80 | 68.20 | 69.20 | +0.30 | +0.44% | 13,249,965 |
| 2026-05-29 | 70.10 | 71.70 | 67.30 | 68.90 | +2.30 | +3.45% | 14,737,339 |
| 2026-05-28 | 65.40 | 67.50 | 64.40 | 66.60 | +1.30 | +1.99% | 6,063,979 |
| 2026-05-27 | 65.40 | 67.50 | 64.40 | 66.60 | +1.30 | +1.99% | 6,063,979 |
| 2026-05-26 | 62.60 | 65.40 | 62.50 | 64.70 | +2.50 | +4.02% | 4,310,944 |
| 2026-05-23 | 62.00 | 62.40 | 61.50 | 62.20 | +1.30 | +2.13% | 2,363,646 |
| 2026-05-22 | 60.40 | 61.90 | 58.50 | 60.90 | +0.70 | +1.16% | 3,044,437 |
| 2026-05-21 | 62.50 | 62.60 | 59.70 | 60.20 | -3.10 | -4.90% | 4,384,329 |
| 2026-05-20 | 64.10 | 64.10 | 61.60 | 63.30 | -1.90 | -2.91% | 2,878,949 |
| 2026-05-19 | 68.00 | 68.00 | 64.30 | 65.20 | -1.80 | -2.69% | 5,123,284 |